NSE, ESSARSHPNG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, ESSARSHPNG: Essar Shipping Limited

29 Aug 2025

LAST: 23.35	CHANGE: 0.35	OPEN: 23.70	HIGH: 23.98	ASK: 0.00	VOLUME: 104.4K
LAST: 23.35	CHG(%): 1.48	PREV: 23.70	LOW: 23.21	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	23.70	23.98	23.21	23.35	104.4K
28 Aug 25	23.95	24.20	23.50	23.70	116.5K
27 Aug 25	23.72	23.72	23.72	23.72	0
26 Aug 25	23.85	24.29	23.40	23.72	132.2K
25 Aug 25	24.76	25.38	23.75	23.85	172.7K
22 Aug 25	23.60	24.85	22.70	24.81	211.5K
21 Aug 25	24.98	24.98	23.66	23.67	325K
20 Aug 25	25.70	25.88	24.38	24.91	300.6K
19 Aug 25	25.88	25.88	24.95	25.67	103.4K
18 Aug 25	25.97	26.19	25.10	25.49	94.9K

COMPANY PROFILE

Name:	Essar Shipping Limited
About:	Essar Shipping Limited, a shipping company, provides sea transportation, logistics, and oilfields services in India, Mauritius, and Indonesia. It operates through Fleet operating and chartering and Oilfields services segments. The company engages in the fleet operating and chartering activities consisting of tankers and dry bulkers; oilfields services, such as land and semi- submersible rigs; and logistics services, including trucks, trailers, and tippers. It also offers contract drilling services to oil and gas companies. The company was formerly known as Essar Shipping Ports & Logistics Ltd., Shipping, Logistics & Oilfields Services Businesses. The company was incorporated in 2010 and is based in Mumbai, India. Essar Shipping Limited is a subsidiary of Essar Shipping Mauritius Holdings Limited.
Address:	Essar House, Mumbai, India, 400034
Website:	https://www.essar.com
ISIN:	INE122M01019

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	0.68
PtS:	52.30
Shares:	206.98M
Market Cap:	4.833B

TECHNICAL INDICATORS

MA5:	23.89
MA10:	24.51
MA20:	25.33
MA50:	27.53
MA100:	29.60
MA200:	29.47
RSI14:	35.82
WPR14:	-100.00
MTM14:	-1.59
ROC14:	-0.06
ATR:	1.29
Week High:	25.38
Week Low:	22.70
Month High:	28.67
Month Low:	22.70
Year High:	49.74
Year Low:	21.50
Volatility:	13.29